Zhongrui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23.800 | 24.030 | 23.620 | 24.000 | 23.869 | 2,038,782 |
| 2025-10-24 | 23.500 | 23.900 | 23.420 | 23.860 | 23.730 | 1,914,000 |
| 2025-10-23 | 23.030 | 23.560 | 22.670 | 23.530 | 23.401 | 2,261,961 |
| 2025-10-22 | 23.220 | 23.220 | 22.950 | 23.170 | 23.043 | 1,366,506 |
| 2025-10-21 | 23.040 | 23.250 | 22.810 | 23.240 | 23.113 | 1,655,400 |
| 2025-10-20 | 22.980 | 23.270 | 22.880 | 23.060 | 22.934 | 1,420,400 |
| 2025-10-17 | 23.600 | 23.860 | 22.780 | 22.820 | 22.695 | 2,118,493 |
| 2025-10-16 | 23.460 | 23.900 | 23.270 | 23.600 | 23.471 | 1,706,531 |
| 2025-10-15 | 23.350 | 23.550 | 23.270 | 23.480 | 23.352 | 1,739,073 |
| 2025-10-14 | 23.990 | 24.330 | 23.240 | 23.270 | 23.143 | 2,692,603 |
| 2025-10-13 | 23.500 | 24.100 | 23.130 | 24.010 | 23.879 | 2,481,473 |
| 2025-10-10 | 25.200 | 25.290 | 24.360 | 24.380 | 24.247 | 4,503,074 |
| 2025-10-09 | 25.270 | 25.640 | 25.050 | 25.340 | 25.202 | 4,436,016 |
| 2025-09-30 | 26.020 | 26.280 | 25.410 | 25.410 | 25.271 | 7,208,110 |
| 2025-09-29 | 25.950 | 26.480 | 25.460 | 26.480 | 26.335 | 9,798,102 |
| 2025-09-26 | 24.800 | 25.800 | 24.530 | 25.650 | 25.510 | 7,788,993 |
| 2025-09-25 | 25.660 | 25.770 | 24.910 | 25.000 | 24.863 | 4,744,438 |
| 2025-09-24 | 25.490 | 25.560 | 24.860 | 25.530 | 25.391 | 6,399,243 |
| 2025-09-23 | 25.000 | 25.500 | 23.950 | 25.450 | 25.311 | 8,303,179 |
| 2025-09-22 | 24.300 | 25.470 | 24.050 | 25.070 | 24.933 | 6,165,741 |
| 2025-09-19 | 24.240 | 24.750 | 24.000 | 24.440 | 24.307 | 3,797,697 |
| 2025-09-18 | 25.000 | 25.000 | 23.940 | 24.240 | 24.108 | 4,991,742 |
| 2025-09-17 | 25.010 | 25.240 | 24.600 | 24.920 | 24.784 | 4,955,589 |
| 2025-09-16 | 24.400 | 25.710 | 23.850 | 24.980 | 24.844 | 7,106,191 |
| 2025-09-15 | 24.010 | 25.250 | 23.890 | 24.550 | 24.416 | 5,893,999 |
| 2025-09-12 | 24.250 | 24.400 | 23.600 | 24.100 | 23.968 | 5,168,642 |
| 2025-09-11 | 24.170 | 24.390 | 23.800 | 24.290 | 24.157 | 4,964,907 |
| 2025-09-10 | 24.450 | 24.790 | 24.110 | 24.280 | 24.147 | 5,966,700 |
| 2025-09-09 | 24.770 | 25.960 | 24.630 | 24.890 | 24.754 | 10,956,143 |
| 2025-09-08 | 25.000 | 25.190 | 24.380 | 24.600 | 24.466 | 7,078,112 |
| 2025-09-05 | 23.590 | 24.900 | 23.470 | 24.890 | 24.754 | 9,588,183 |
| 2025-09-04 | 23.650 | 24.770 | 23.160 | 23.620 | 23.491 | 6,664,966 |
| 2025-09-03 | 24.330 | 24.420 | 23.520 | 23.800 | 23.670 | 5,957,400 |
| 2025-09-02 | 23.390 | 24.950 | 23.260 | 24.300 | 24.167 | 11,254,785 |
| 2025-09-01 | 22.690 | 23.250 | 22.610 | 22.940 | 22.815 | 2,256,753 |
| 2025-08-29 | 22.510 | 23.080 | 22.310 | 22.770 | 22.646 | 2,426,112 |
| 2025-08-28 | 22.800 | 23.260 | 21.760 | 22.550 | 22.427 | 3,424,237 |
| 2025-08-27 | 23.750 | 23.910 | 22.890 | 22.920 | 22.795 | 2,938,877 |
| 2025-08-26 | 23.650 | 23.880 | 23.450 | 23.750 | 23.620 | 1,912,695 |
| 2025-08-25 | 23.850 | 24.080 | 23.400 | 23.660 | 23.531 | 3,195,702 |
| 2025-08-22 | 23.780 | 23.950 | 23.500 | 23.660 | 23.531 | 2,029,077 |
| 2025-08-21 | 24.080 | 24.120 | 23.650 | 23.800 | 23.670 | 2,494,719 |
| 2025-08-20 | 23.880 | 24.040 | 23.730 | 24.020 | 23.889 | 2,491,564 |
| 2025-08-19 | 23.900 | 24.030 | 23.660 | 23.990 | 23.859 | 1,875,103 |
| 2025-08-18 | 23.430 | 24.050 | 23.370 | 23.930 | 23.799 | 2,865,234 |
| 2025-08-15 | 23.050 | 23.520 | 23.050 | 23.410 | 23.282 | 1,624,458 |
| 2025-08-14 | 23.770 | 23.880 | 23.050 | 23.080 | 22.954 | 1,937,200 |
| 2025-08-13 | 23.680 | 23.980 | 23.480 | 23.770 | 23.640 | 1,971,903 |
| 2025-08-12 | 23.730 | 23.780 | 23.410 | 23.590 | 23.461 | 1,600,100 |
| 2025-08-11 | 23.160 | 23.830 | 23.160 | 23.710 | 23.581 | 3,212,238 |
| 2025-08-08 | 23.350 | 23.350 | 23.060 | 23.210 | 23.083 | 1,705,025 |
| 2025-08-07 | 23.380 | 23.480 | 23.130 | 23.320 | 23.193 | 1,894,519 |
| 2025-08-06 | 23.300 | 23.450 | 23.160 | 23.390 | 23.262 | 1,521,045 |
| 2025-08-05 | 23.530 | 23.630 | 23.280 | 23.300 | 23.173 | 1,757,450 |
| 2025-08-04 | 23.070 | 23.440 | 22.880 | 23.410 | 23.282 | 1,404,500 |
| 2025-08-01 | 22.980 | 23.170 | 22.910 | 23.140 | 23.014 | 1,686,090 |
| 2025-07-31 | 23.240 | 23.550 | 22.910 | 22.950 | 22.825 | 1,942,289 |
| 2025-07-30 | 23.900 | 23.900 | 23.010 | 23.350 | 23.222 | 2,262,253 |
| 2025-07-29 | 23.790 | 24.030 | 23.710 | 23.880 | 23.750 | 2,558,208 |
| 2025-07-28 | 23.440 | 23.950 | 23.360 | 23.900 | 23.769 | 3,217,655 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-12 | 0.1350 CNY |
| 2025-06-11 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.